Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Loma Negra ADR | 8.730 | 8.835 | 8.080 | +0.370 | +4.43% | 1.37M | 18/09 | ||
| YPF Sociedad Anonima | 23.560 | 23.930 | 23.050 | -0.090 | -0.38% | 1.34M | 18/09 | ||
| BBVA Argentina | 11.750 | 11.920 | 11.290 | +0.410 | +3.62% | 1.05M | 18/09 | ||
| Grupo Financiero Galicia ADR | 46.130 | 46.490 | 44.580 | +0.990 | +2.19% | 953.92K | 18/09 | ||
| Grupo Supervielle | 8.260 | 8.474 | 8.150 | +0.050 | +0.61% | 868.74K | 18/09 | ||
| Telecom Argentina ADR | 8.050 | 8.275 | 7.740 | -0.140 | -1.71% | 389.10K | 18/09 | ||
| Banco Macro B ADR | 70.86 | 72.00 | 68.62 | +1.31 | +1.88% | 367.15K | 18/09 | ||
| IRSA ADR | 11.580 | 12.090 | 11.350 | -0.310 | -2.61% | 292.68K | 18/09 | ||
| Central Puerto | 10.340 | 10.450 | 10.050 | +0.020 | +0.19% | 290.85K | 18/09 | ||
| Pampa Energia ADR | 59.44 | 59.94 | 57.81 | +0.87 | +1.49% | 264.90K | 18/09 | ||
| Bioceres Crop | 8.43 | 8.67 | 8.41 | -0.05 | -0.59% | 226.72K | 18/09 | ||
| Transportadora Gas ADR | 20.620 | 20.980 | 19.955 | -0.210 | -1.01% | 177.70K | 18/09 | ||
| Cresud SACIF | 9.040 | 9.160 | 8.840 | -0.120 | -1.31% | 105.73K | 18/09 | ||
| Edenor ADR | 24.710 | 25.030 | 24.030 | +0.020 | +0.08% | 40.37K | 18/09 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Iris Energy | 7.720 | 8.350 | 7.650 | -0.310 | -3.86% | 15.58M | 18/09 | ||
| Sincerity Applied Materials | 0.0007 | 0.0007 | 0.0007 | 0.0000 | 0.00% | 5.08M | 18/09 | ||
| Atlassian Corp Plc | 159.84 | 163.31 | 156.01 | +4.02 | +2.58% | 2.45M | 18/09 | ||
| BHP Group Ltd ADR | 53.05 | 54.01 | 53.02 | -0.40 | -0.75% | 2.15M | 18/09 | ||
| Kazia Therapeutics ADR | 0.3400 | 0.3460 | 0.3120 | +0.0198 | +6.25% | 547.30K | 18/09 | ||
| Woodside Energy | 16.35 | 16.60 | 16.28 | -0.01 | -0.06% | 505.75K | 18/09 | ||
| Jervois Mining Ltd | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 363.07K | 18/09 | ||
| BHP Group Ltd | 25.0000 | 25.2000 | 25.0000 | -1.8500 | -6.89% | 243.32K | 18/09 | ||
| QBE Insurance Group ADR | 11.22 | 11.32 | 11.16 | +0.03 | +0.27% | 234.19K | 18/09 | ||
| Propanc Biopharma | 0.0004 | 0.0004 | 0.0004 | 0.0000 | 0.00% | 170.00K | 18/09 | ||
| Fitell | 16.63 | 17.00 | 14.03 | -0.50 | -2.92% | 166.59K | 18/09 | ||
| Immutep ADR | 2.230 | 2.330 | 2.220 | 0.000 | 0.00% | 142.84K | 18/09 | ||
| Treasury Wine Estates Ltd PK | 7.58 | 7.69 | 7.55 | +0.01 | +0.13% | 135.02K | 18/09 | ||
| Santos ADR | 4.690 | 4.760 | 4.680 | +0.020 | +0.43% | 103.55K | 18/09 | ||
| Deep Yellow | 0.80 | 0.80 | 0.75 | +0.03 | +3.90% | 101.48K | 18/09 | ||
| Peninsula Energy | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 93.55K | 18/09 | ||
| Telstra Corporation ADR | 13.44 | 13.68 | 13.44 | -0.18 | -1.32% | 87.58K | 18/09 | ||
| Novonix | 0.37 | 0.38 | 0.34 | +0.01 | +2.78% | 82.80K | 18/09 | ||
| Fortescue Metals | 11.9500 | 11.9500 | 11.9500 | 0.0000 | 0.00% | 80.84K | 18/09 | ||
| Fortescue Metals ADR | 23.570 | 23.925 | 23.570 | -0.030 | -0.13% | 74.82K | 18/09 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| OMV AG PK | 10.08 | 10.22 | 10.07 | +0.04 | +0.40% | 59.95K | 18/09 | ||
| Erste Group Bank AG PK | 26.57 | 26.81 | 26.26 | +0.17 | +0.64% | 27.39K | 18/09 | ||
| Wienerberger Baustoffindustrie | 6.585 | 6.670 | 6.400 | -0.085 | -1.35% | 2.79K | 18/09 | ||
| Raiffeisen Bank ADR | 4.99 | 4.99 | 4.99 | +0.28 | +5.94% | 0.43K | 18/09 | ||
| Erste Group Bank AG | 52.200 | 52.200 | 52.200 | -1.450 | -2.70% | 0.18K | 18/09 | ||
| Voestalpine AG PK | 4.67 | 4.67 | 4.67 | 0.00 | 0.00% | 0.62K | 17/09 | ||
| Andritz ADR | 13.29 | 13.29 | 13.29 | -0.23 | -1.70% | 0.33K | 17/09 | ||
| Verbund ADR | 18.18 | 18.18 | 18.18 | 0.00 | 0.00% | 0 | 06/09 | ||
| Oesterreichische Post ADR | 16.4 | 16.4 | 16.4 | 0.0 | 0.00% | 0 | 01/07 | ||
| Schoeller Bleckmann ADR | 3.71 | 3.71 | 3.71 | 0.00 | 0.00% | 0 | 26/07 | ||
| Flughafen Wien ADR | 11.9 | 11.9 | 11.9 | 0.0 | 0.00% | 0 | 02/05 | ||
| Vienna Insurance ADR | 6.25 | 6.25 | 6.25 | 0.00 | 0.00% | 0 | 15/08 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 63.41 | 64.14 | 63.39 | -0.84 | -1.31% | 1.78M | 18/09 | ||
| Umicore ADR | 2.99 | 3.03 | 2.98 | +0.04 | +1.36% | 169.46K | 18/09 | ||
| Solvay ADR | 3.660 | 3.720 | 3.600 | +0.118 | +3.33% | 101.75K | 18/09 | ||
| Euronav | 15.960 | 16.300 | 15.960 | -0.140 | -0.87% | 69.29K | 18/09 | ||
| Galapagos ADR | 30.28 | 30.71 | 30.25 | -0.28 | -0.92% | 59.78K | 18/09 | ||
| Materialise NV | 5.130 | 5.210 | 5.100 | -0.050 | -0.97% | 50.39K | 18/09 | ||
| MDxHealth ADR | 2.570 | 2.650 | 2.490 | -0.040 | -1.53% | 32.07K | 18/09 | ||
| Proximus ADR | 1.56 | 1.63 | 1.53 | +0.05 | +3.31% | 29.00K | 18/09 | ||
| Nyxoah | 8.35 | 8.50 | 8.23 | +0.02 | +0.24% | 12.80K | 18/09 | ||
| KBC Groep ADR | 39.64 | 39.96 | 39.44 | +0.34 | +0.87% | 8.35K | 18/09 | ||
| UCB ADR | 88.97 | 88.97 | 88.63 | +0.83 | +0.94% | 5.45K | 18/09 | ||
| ageas SA/NV | 52.86 | 53.17 | 52.63 | +0.06 | +0.11% | 2.94K | 18/09 | ||
| D’Ieteren ADR | 116.58 | 116.58 | 116.25 | 0.00 | 0.00% | 0 | 10/09 | ||
| GBL | 76.5700 | 76.5700 | 76.2160 | 0.0000 | 0.00% | 0.46K | 16/09 | ||
| Evs Broadcast ADR | 8.00 | 8.00 | 8.00 | 0.00 | 0.00% | 0 | 05/08 | ||
| Barco ADR | 7.93 | 7.93 | 7.93 | 0.00 | 0.00% | 0 | 06/05 | ||
| Ackermans Van Haaren ADR | 17.0 | 17.0 | 17.0 | 0.0 | 0.00% | 0 | 22/09 | ||
| Agfa Gevaert ADR | 2.6000 | 2.6000 | 2.6000 | 0.0000 | 0.00% | 0 | 02/05 | ||
| Galapagos | 24.55 | 24.55 | 24.55 | 0.00 | 0.00% | 0 | 18/07 | ||
| Etablissementen Franz Colruyt ADR | 13.15 | 13.15 | 13.15 | 0.00 | 0.00% | 0 | 06/09 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Banco Bradesco | 2.770 | 2.820 | 2.770 | -0.030 | -1.07% | 40.56M | 18/09 | ||
| Nu Holdings | 14.85 | 15.16 | 14.77 | -0.29 | -1.92% | 23.71M | 18/09 | ||
| Ambev SA | 2.390 | 2.430 | 2.370 | +0.020 | +0.84% | 19.64M | 18/09 | ||
| Vale ADR | 10.53 | 10.71 | 10.48 | -0.05 | -0.47% | 19.58M | 18/09 | ||
| Petroleo Brasileiro Petrobras ADR | 14.58 | 14.75 | 14.41 | -0.16 | -1.09% | 15.10M | 18/09 | ||
| Itau Unibanco | 6.730 | 6.820 | 6.680 | +0.010 | +0.15% | 15.01M | 18/09 | ||
| Gerdau ADR | 3.390 | 3.450 | 3.350 | +0.020 | +0.59% | 13.95M | 18/09 | ||
| Azul | 3.20 | 3.75 | 3.14 | -0.33 | -9.35% | 5.97M | 18/09 | ||
| PagSeguro Digital | 9.30 | 9.60 | 9.20 | +0.07 | +0.76% | 5.21M | 18/09 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 13.24 | 13.47 | 13.17 | -0.23 | -1.71% | 4.82M | 18/09 | ||
| BRF ADR | 4.460 | 4.555 | 4.415 | -0.140 | -3.04% | 2.27M | 18/09 | ||
| Braskem A | 7.27 | 7.52 | 7.20 | +0.36 | +5.21% | 2.23M | 18/09 | ||
| SID Nacional ADR | 2.200 | 2.250 | 2.170 | -0.010 | -0.45% | 1.75M | 18/09 | ||
| Inter and Co A | 7.37 | 7.57 | 7.28 | +0.08 | +1.10% | 1.65M | 18/09 | ||
| Centrais Eletricas Brasileiras DRC | 7.690 | 7.830 | 7.610 | 0.000 | 0.00% | 1.28M | 18/09 | ||
| Embraer ADR | 34.80 | 35.52 | 34.66 | -0.33 | -0.94% | 1.28M | 18/09 | ||
| Energy of Minas Gerais | 2.110 | 2.150 | 2.100 | -0.010 | -0.47% | 1.31M | 18/09 | ||
| Sabesp ADR | 17.670 | 17.880 | 17.530 | +0.110 | +0.63% | 1.21M | 18/09 | ||
| Ultrapar Participacoes | 4.120 | 4.210 | 4.110 | -0.070 | -1.67% | 985.09K | 18/09 | ||
| Cosan ADR | 9.56 | 9.87 | 9.53 | -0.14 | -1.44% | 720.13K | 18/09 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Barrick Gold | 20.06 | 20.95 | 20.05 | -0.42 | -2.05% | 24.88M | 18/09 | ||
| B2Gold | 3.260 | 3.420 | 3.260 | -0.030 | -0.91% | 23.79M | 18/09 | ||
| Tilray | 1.800 | 1.870 | 1.790 | -0.010 | -0.55% | 21.41M | 18/09 | ||
| Denison Mines | 1.5200 | 1.5800 | 1.5100 | -0.0200 | -1.30% | 21.39M | 18/09 | ||
| Kinross Gold | 9.210 | 9.650 | 9.140 | -0.180 | -1.92% | 21.78M | 18/09 | ||
| First Majestic Silver | 5.87 | 6.34 | 5.86 | -0.22 | -3.61% | 19.44M | 18/09 | ||
| Bitfarms | 1.960 | 2.090 | 1.940 | -0.080 | -3.92% | 14.85M | 18/09 | ||
| New Gold | 2.9900 | 3.1900 | 2.9900 | -0.0600 | -1.97% | 14.06M | 18/09 | ||
| Briacell Therapeutics | 0.523 | 0.564 | 0.481 | +0.053 | +10.64% | 13.82M | 18/09 | ||
| Baytex Energy Corp | 3.100 | 3.190 | 3.080 | -0.030 | -0.96% | 10.53M | 18/09 | ||
| Eco-Tek Group, Inc. | 0.00020 | 0.00030 | 0.00020 | 0.00000 | 0.00% | 9.10M | 18/09 | ||
| Algonquin Power | 5.50 | 5.57 | 5.47 | -0.01 | -0.18% | 9.03M | 18/09 | ||
| Cenovus Energy Inc | 16.620 | 16.920 | 16.465 | -0.090 | -0.54% | 8.62M | 18/09 | ||
| BlackBerry | 2.380 | 2.480 | 2.360 | -0.040 | -1.65% | 7.95M | 18/09 | ||
| Bausch Health | 8.02 | 8.11 | 7.39 | +0.84 | +11.70% | 8.17M | 18/09 | ||
| Fortuna Silver | 4.800 | 5.145 | 4.790 | -0.170 | -3.42% | 7.91M | 18/09 | ||
| IAMGold | 5.290 | 5.570 | 5.275 | -0.110 | -2.04% | 8.15M | 18/09 | ||
| Endeavour Silver | 3.460 | 3.790 | 3.450 | -0.130 | -3.62% | 7.27M | 18/09 | ||
| Shopify Inc | 75.22 | 76.97 | 74.59 | +0.77 | +1.03% | 7.04M | 18/09 | ||
| Restaurant Brands Int | 69.25 | 70.30 | 68.92 | -0.03 | -0.04% | 5.30M | 18/09 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 37.63 | 38.49 | 37.14 | -0.79 | -2.06% | 643.40K | 18/09 | ||
| Enel Chile ADR | 2.630 | 2.660 | 2.590 | +0.020 | +0.77% | 362.39K | 18/09 | ||
| Santander Chile ADR | 20.24 | 20.40 | 19.94 | +0.18 | +0.90% | 164.95K | 18/09 | ||
| Cervecerias ADR | 10.33 | 10.47 | 10.25 | -0.04 | -0.39% | 64.78K | 18/09 | ||
| Banco De Chile | 24.44 | 24.62 | 24.30 | +0.03 | +0.12% | 62.15K | 18/09 | ||
| Embotelladora Andina | 14.84 | 14.84 | 14.79 | +1.09 | +7.93% | 0.99K | 18/09 | ||
| Embotelladora Andina B ADR | 18.47 | 18.47 | 17.85 | -0.04 | -0.22% | 0.53K | 18/09 | ||
| LATAM Airlines ADR | 26.020 | 26.490 | 25.780 | +0.020 | +0.08% | 18.99K | 18/09 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 5.020 | 5.480 | 5.010 | -0.390 | -7.21% | 65.05M | 18/09 | ||
| MicroCloud Hologram | 0.202 | 0.222 | 0.200 | -0.016 | -9.15% | 45.29M | 18/09 | ||
| MicroAlgo | 0.208 | 0.245 | 0.202 | -0.031 | -12.56% | 24.40M | 18/09 | ||
| EHome Household Service Holdings | 0.1060 | 0.1061 | 0.0981 | +0.0041 | +0.00% | 27.36M | 18/09 | ||
| JD.com Inc Adr | 26.92 | 27.14 | 26.67 | 0.00 | 0.00% | 10.35M | 18/09 | ||
| Xpeng | 8.64 | 9.07 | 8.62 | -0.41 | -4.53% | 9.45M | 18/09 | ||
| iQIYI | 2.060 | 2.120 | 2.050 | +0.010 | +0.49% | 7.72M | 18/09 | ||
| Alibaba ADR | 84.42 | 85.00 | 84.04 | -0.28 | -0.33% | 7.86M | 18/09 | ||
| Golden Heaven Holdings | 0.0834 | 0.0972 | 0.0820 | -0.0196 | -19.42% | 7.59M | 18/09 | ||
| Ke Hldg | 14.04 | 14.27 | 13.91 | +0.26 | +1.89% | 5.24M | 18/09 | ||
| Li Auto | 20.76 | 21.47 | 20.67 | -0.63 | -2.95% | 5.04M | 18/09 | ||
| Tencent Music Entertainment Group | 9.46 | 9.55 | 9.41 | -0.04 | -0.42% | 5.39M | 18/09 | ||
| Full Truck Alliance Co | 7.44 | 7.60 | 7.43 | -0.08 | -1.06% | 4.35M | 18/09 | ||
| Didi Global | 3.90 | 3.92 | 3.85 | +0.03 | +0.78% | 3.91M | 18/09 | ||
| Kaixin Auto | 0.068 | 0.072 | 0.066 | 0.000 | 0.00% | 3.21M | 18/09 | ||
| Tantech Holdings Ltd | 0.1650 | 0.1727 | 0.1630 | +0.0009 | +0.00% | 2.90M | 18/09 | ||
| Universe Pharmaceuticals | 0.3560 | 0.3715 | 0.3430 | -0.0390 | -10.13% | 2.80M | 18/09 | ||
| Utime | 0.5102 | 0.5880 | 0.5000 | -0.0431 | -7.23% | 2.66M | 18/09 | ||
| CN Energy Group | 0.398 | 0.459 | 0.382 | +0.007 | +2.56% | 2.40M | 18/09 | ||
| Bilibili | 14.83 | 15.20 | 14.72 | -0.31 | -2.05% | 2.09M | 18/09 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 9.16 | 9.30 | 9.15 | -0.13 | -1.40% | 1.66M | 18/09 | ||
| BanColombia ADR | 31.73 | 31.90 | 31.42 | +0.15 | +0.47% | 325.07K | 18/09 | ||
| Tecnoglass | 66.99 | 68.95 | 66.60 | -0.58 | -0.86% | 328.21K | 18/09 | ||
| GeoPark Ltd | 7.74 | 7.90 | 7.69 | -0.08 | -1.02% | 250.41K | 18/09 | ||
| Grupo Aval | 2.030 | 2.040 | 1.970 | +0.090 | +4.64% | 55.91K | 18/09 | ||
| Almacenes Exito ADR | 4.180 | 4.260 | 4.100 | 0.000 | 0.00% | 9.64K | 18/09 | ||
| Interconnection Electric ADR | 98.01 | 101.02 | 96.00 | -1.51 | -1.52% | 0.01K | 18/09 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 02/05 | ||
| Tower One Wireless | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 23/08 | ||
| Cementos Argos ADR | 9.89 | 9.89 | 9.89 | 0.00 | 0.00% | 0 | 04/09 | ||
| Nutresa ADR | 13.00 | 15.53 | 13.00 | 0.00 | 0.00% | 0 | 31/05 | ||
| Inversiones Suramericana ADR | 17.53 | 17.53 | 17.53 | 0.00 | 0.00% | 0 | 10/04 | ||
| Viratech | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 49.30K | 12/09 | ||
| Clever Leaves Holdings | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0 | 30/08 | ||
| Clever Leaves Holdings | 0.0150 | 0.0150 | 0.0150 | 0.0000 | 0.00% | 0 | 19/08 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 23.140 | 23.499 | 23.035 | -0.090 | -0.39% | 1.37M | 18/09 | ||
| Castor Maritime | 4.240 | 4.250 | 4.151 | -0.010 | -0.24% | 20.14K | 18/09 | ||
| Toro Corp | 3.490 | 3.520 | 3.443 | 0.000 | 0.00% | 13.09K | 18/09 | ||
| GDEV Inc | 26.690 | 27.880 | 24.600 | +1.190 | +4.67% | 3.96K | 18/09 | ||
| Neuro Hitech | 0.05120 | 0.05120 | 0.05120 | 0.00000 | 0.00% | 0 | 10/09 | ||
| Bank of Cyprus | 4.78 | 4.78 | 4.78 | 0.00 | 0.00% | 0 | 14/08 | ||
| Gifa | 0.0414 | 0.0414 | 0.0350 | 0.0001 | 0.24% | 43.50K | 17/09 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 132.06 | 133.27 | 131.30 | +0.06 | +0.05% | 2.85M | 18/09 | ||
| IO Biotech | 1.160 | 1.420 | 1.100 | -0.030 | -2.52% | 2.46M | 18/09 | ||
| Ascendis Pharma AS | 148.88 | 150.43 | 145.77 | +2.29 | +1.56% | 885.42K | 18/09 | ||
| Genmab AS | 26.20 | 26.57 | 26.10 | -0.23 | -0.87% | 447.01K | 18/09 | ||
| AP Moeller-Maersk AS | 7.81 | 7.92 | 7.78 | +0.19 | +2.49% | 225.32K | 18/09 | ||
| Vestas Wind Systems AS | 8.10 | 8.25 | 8.04 | +0.07 | +0.87% | 119.99K | 18/09 | ||
| Oersted AS DRC | 21.83 | 22.06 | 21.50 | +0.08 | +0.37% | 102.75K | 18/09 | ||
| Coloplast A | 13.69 | 13.73 | 13.50 | -0.08 | -0.58% | 64.29K | 18/09 | ||
| DSV ADR | 103.28 | 104.11 | 101.86 | -1.44 | -1.38% | 53.86K | 18/09 | ||
| Carlsberg AS | 23.22 | 23.52 | 23.20 | -0.36 | -1.53% | 41.93K | 18/09 | ||
| Galecto | 13.730 | 14.560 | 13.600 | -0.360 | -2.56% | 32.50K | 18/09 | ||
| Cadeler AS ADR | 26.84 | 27.22 | 26.83 | +0.24 | +0.90% | 28.53K | 18/09 | ||
| Evaxion Biotech AS | 3.120 | 3.162 | 2.980 | +0.090 | +2.97% | 18.47K | 18/09 | ||
| Danske Bank A/S ADR | 15.32 | 15.50 | 15.25 | -0.06 | -0.39% | 14.36K | 18/09 | ||
| Bavarian Nordic ADR | 12.13 | 12.13 | 12.00 | +0.08 | +0.66% | 12.70K | 18/09 | ||
| LiqTech | 2.860 | 2.990 | 2.830 | -0.130 | -4.35% | 9.81K | 18/09 | ||
| Novozymes AS | 67.82 | 68.84 | 67.72 | -1.13 | -1.64% | 5.69K | 18/09 | ||
| Pandora ADR | 42.82 | 42.82 | 42.80 | -0.60 | -1.38% | 1.33K | 18/09 | ||
| Vestas Wind | 24.1900 | 24.5000 | 23.9975 | -0.0250 | -0.12% | 1.22K | 18/09 | ||
| Novozymes B | 68.1000 | 68.1000 | 68.1000 | -1.6000 | -2.30% | 0.16K | 18/09 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4.190 | 4.270 | 4.180 | 0.000 | 0.00% | 31.30M | 18/09 | ||
| Amer Sports | 14.85 | 15.17 | 14.73 | -0.04 | -0.27% | 1.21M | 18/09 | ||
| Metso Outotec OTC | 4.74 | 4.93 | 4.50 | -0.05 | -1.04% | 76.26K | 18/09 | ||
| Stora Enso Oyj PK | 12.59 | 12.70 | 12.45 | +0.22 | +1.78% | 58.82K | 18/09 | ||
| Nordea Bank ADR | 11.64 | 11.83 | 11.60 | -0.09 | -0.77% | 58.12K | 18/09 | ||
| Neste | 9.15 | 9.15 | 8.89 | +0.19 | +2.12% | 36.94K | 18/09 | ||
| Wartsila ADR | 4.22 | 4.22 | 4.05 | +0.25 | +6.30% | 20.45K | 18/09 | ||
| Kone Oyj ADR | 28.03 | 28.29 | 27.74 | +0.38 | +1.37% | 11.68K | 18/09 | ||
| Sampo OYJ | 22.87 | 23.22 | 22.81 | -0.59 | -2.51% | 9.85K | 18/09 | ||
| Fortum ADR | 3.194 | 3.194 | 3.130 | +0.123 | +3.91% | 8.41K | 18/09 | ||
| Nokian Tyres ADR | 4.79 | 4.79 | 4.71 | +0.19 | +4.13% | 3.43K | 18/09 | ||
| Kesko ADR | 9.960 | 10.140 | 9.960 | -0.150 | -1.48% | 1.17K | 18/09 | ||
| Orion ADR | 26.30 | 26.70 | 26.30 | +0.18 | +0.69% | 0.22K | 18/09 | ||
| Yit ADR | 1.29 | 1.29 | 1.29 | 0.00 | 0.00% | 0 | 20/08 | ||
| Outokumpu ADR | 1.84 | 1.84 | 1.84 | 0.00 | 0.00% | 0 | 27/08 | ||
| Konecranes ADR | 13.210 | 13.210 | 13.210 | 0.000 | 0.00% | 0 | 09/09 | ||
| KONE Oyj | 55.0000 | 55.0000 | 55.0000 | 0.0000 | 0.00% | 0.17K | 12/09 | ||
| Fortum | 16.000 | 16.000 | 16.000 | 0.000 | 0.00% | 0 | 28/08 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 57.47 | 57.53 | 57.07 | +0.56 | +0.98% | 1.35M | 18/09 | ||
| TotalEnergies SE ADR | 68.04 | 68.94 | 67.85 | -0.28 | -0.41% | 1.35M | 18/09 | ||
| Constellium Nv | 16.76 | 17.27 | 16.68 | -0.13 | -0.77% | 788.74K | 18/09 | ||
| Legrand ADR | 22.68 | 22.95 | 22.65 | -0.23 | -1.00% | 692.30K | 18/09 | ||
| Orange ADR | 12.19 | 12.22 | 12.15 | +0.12 | +0.99% | 661.86K | 18/09 | ||
| Societe Generale ADR | 5.0600 | 5.1400 | 5.0400 | 0.0000 | 0.00% | 528.11K | 18/09 | ||
| Sequans Communications | 1.010 | 1.050 | 0.970 | +0.010 | +1.00% | 323.18K | 18/09 | ||
| Criteo Sa | 42.35 | 43.37 | 42.01 | -0.08 | -0.19% | 317.80K | 18/09 | ||
| Alstom PK | 1.890 | 1.910 | 1.870 | +0.030 | +1.61% | 284.75K | 18/09 | ||
| L’Oreal ADR | 81.75 | 82.44 | 81.13 | +0.12 | +0.15% | 273.90K | 18/09 | ||
| Danone PK | 14.34 | 14.48 | 14.32 | -0.01 | -0.07% | 267.40K | 18/09 | ||
| Louis Vuitton ADR | 133.300 | 135.000 | 132.300 | -1.640 | -1.22% | 263.29K | 18/09 | ||
| Thales ADR | 32.5 | 32.7 | 32.0 | +1.0 | +3.17% | 242.83K | 18/09 | ||
| DBV Technologies | 0.710 | 0.745 | 0.690 | -0.040 | -5.33% | 222.12K | 18/09 | ||
| BNP Paribas ADR | 35.710 | 36.090 | 35.570 | -0.090 | -0.25% | 198.25K | 18/09 | ||
| Essilor International SA | 114.120 | 115.280 | 113.420 | +0.227 | +0.20% | 192.18K | 18/09 | ||
| Engie ADR | 17.71 | 17.94 | 17.70 | -0.15 | -0.84% | 158.91K | 18/09 | ||
| Kering SA | 25.22 | 25.68 | 25.15 | -0.26 | -1.02% | 151.17K | 18/09 | ||
| Credit Agricole SA PK | 7.940 | 8.070 | 7.940 | +0.054 | +0.63% | 240.12K | 18/09 | ||
| Schneider Electric SA | 51.040 | 51.760 | 50.635 | +0.015 | +0.04% | 121.57K | 18/09 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mainz Biomed BV | 0.2541 | 0.3000 | 0.2271 | -0.0202 | -7.29% | 3.38M | 18/09 | ||
| Jumia Tech | 4.630 | 4.960 | 4.580 | -0.050 | -1.07% | 2.21M | 18/09 | ||
| Deutsche Bank AG | 16.62 | 16.86 | 16.54 | +0.02 | +0.12% | 2.12M | 18/09 | ||
| Lilium NV | 0.795 | 0.838 | 0.788 | -0.053 | -5.90% | 1.96M | 18/09 | ||
| BioNTech | 115.62 | 122.99 | 115.50 | -9.09 | -7.29% | 1.97M | 18/09 | ||
| SAP ADR | 221.88 | 224.05 | 221.15 | -0.18 | -0.08% | 590.99K | 18/09 | ||
| Mynaric ADR | 1.09 | 1.24 | 0.96 | +0.17 | +18.46% | 493.57K | 18/09 | ||
| ATAI Life Sciences BV | 1.240 | 1.287 | 1.230 | -0.040 | -3.13% | 426.10K | 18/09 | ||
| CureVac NV | 3.290 | 3.360 | 3.210 | +0.010 | +0.30% | 310.29K | 18/09 | ||
| Deutsche Telekom ADR | 29.20 | 29.58 | 29.04 | -0.37 | -1.25% | 294.61K | 18/09 | ||
| Deutsche Boerse ADR | 22.68 | 22.83 | 22.57 | -0.13 | -0.57% | 266.61K | 18/09 | ||
| Porsche Automobile Holding SE | 4.47 | 4.53 | 4.46 | +0.06 | +1.36% | 256.26K | 18/09 | ||
| Bayer AG PK | 7.79 | 7.89 | 7.72 | +0.17 | +2.23% | 234.76K | 18/09 | ||
| Immatics NV | 12.19 | 12.57 | 12.06 | +0.02 | +0.16% | 257.58K | 18/09 | ||
| EON SE | 15.08 | 15.19 | 15.04 | -0.20 | -1.31% | 202.54K | 18/09 | ||
| Beiersdorf ADR | 27.5 | 28.0 | 27.5 | -0.4 | -1.43% | 199.07K | 18/09 | ||
| Fresenius Medical Care ADR | 20.83 | 21.08 | 20.79 | -0.05 | -0.24% | 195.45K | 18/09 | ||
| Henkel AG & Co KGAA | 20.42 | 20.51 | 20.20 | +0.19 | +0.94% | 176.85K | 18/09 | ||
| Volkswagen 1/10 ADR | 10.93 | 11.08 | 10.85 | +0.06 | +0.55% | 167.60K | 18/09 | ||
| Infineon ADR | 33.48 | 34.38 | 33.43 | +0.34 | +1.03% | 157.17K | 18/09 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Star Bulk Carriers | 21.04 | 21.32 | 21.01 | -0.04 | -0.19% | 1.16M | 18/09 | ||
| Diana Shipping | 2.390 | 2.400 | 2.340 | +0.020 | +0.84% | 230.67K | 18/09 | ||
| Global Ship Lease | 24.08 | 24.53 | 24.07 | -0.15 | -0.62% | 213.83K | 18/09 | ||
| Tsakos Energy | 25.390 | 25.720 | 25.290 | -0.060 | -0.24% | 166.59K | 18/09 | ||
| Performance Shipping | 1.9500 | 1.9700 | 1.9500 | +0.0500 | +2.63% | 136.92K | 18/09 | ||
| Okeanis Eco Tankers | 33.08 | 33.92 | 33.01 | -0.20 | -0.60% | 138.31K | 18/09 | ||
| Imperial Petroleum | 3.9300 | 4.0700 | 3.9200 | -0.0600 | -1.50% | 128.92K | 18/09 | ||
| Globus Maritime | 1.8542 | 1.8800 | 1.7301 | +0.0942 | +5.11% | 106.51K | 18/09 | ||
| Seanergy Maritime | 10.8200 | 11.1000 | 10.7200 | +0.0100 | +0.09% | 93.56K | 18/09 | ||
| C3is Inc | 1.1200 | 1.1500 | 1.1200 | -0.0200 | -1.75% | 94.04K | 18/09 | ||
| StealthGas | 6.990 | 7.110 | 6.920 | -0.010 | -0.14% | 80.04K | 18/09 | ||
| Danaos | 80.12 | 81.16 | 79.62 | +0.22 | +0.28% | 62.40K | 18/09 | ||
| Dynagas LNG | 3.720 | 3.800 | 3.560 | -0.050 | -1.33% | 49.27K | 18/09 | ||
| United Maritime | 2.680 | 2.690 | 2.630 | +0.030 | +1.13% | 39.85K | 18/09 | ||
| Eurobank Ergasias | 1.070 | 1.090 | 1.050 | -0.040 | -3.60% | 36.66K | 18/09 | ||
| Hellenic Telecommunications Org | 8.35 | 8.36 | 8.35 | +0.20 | +2.45% | 15.35K | 18/09 | ||
| Capital Product | 17.83 | 17.85 | 17.40 | +0.09 | +0.51% | 14.81K | 18/09 | ||
| Euroseas | 44.00 | 44.89 | 43.35 | +0.06 | +0.14% | 14.78K | 18/09 | ||
| Piraeus Bank ADR | 4.225 | 4.320 | 4.100 | -0.065 | -1.63% | 13.81K | 18/09 | ||
| Pyxis Tankers Inc | 5.0050 | 5.0656 | 5.0000 | -0.0450 | -0.99% | 10.11K | 18/09 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Borneo Resource | 0.0008 | 0.0009 | 0.0008 | 0.0000 | 0.00% | 12.83M | 18/09 | ||
| Melco Resorts & Entertainment | 5.64 | 5.76 | 5.60 | -0.05 | -0.88% | 1.79M | 18/09 | ||
| Prudential Public ADR | 16.80 | 17.07 | 16.73 | +0.15 | +0.90% | 1.08M | 18/09 | ||
| AGBA Acquisition | 1.970 | 2.100 | 1.890 | -0.130 | -6.19% | 924.08K | 18/09 | ||
| Esprit Holdings | 0.027 | 0.030 | 0.025 | -0.001 | 0.00% | 574.60K | 18/09 | ||
| QMMM Holdings | 5.63 | 5.80 | 4.70 | +0.21 | +3.87% | 533.84K | 18/09 | ||
| MMTEC | 0.2701 | 0.2775 | 0.2588 | -0.0062 | -3.62% | 467.79K | 18/09 | ||
| Primega Holdings | 13.96 | 14.89 | 9.00 | +2.31 | +19.83% | 457.46K | 18/09 | ||
| Futu | 59.51 | 60.71 | 59.51 | -0.86 | -1.42% | 550.97K | 18/09 | ||
| Garden Stage | 2.27 | 2.43 | 2.14 | -0.10 | -4.22% | 309.13K | 18/09 | ||
| AIA ADR | 28.11 | 28.52 | 28.00 | -0.16 | -0.57% | 277.24K | 18/09 | ||
| Alpha Technology | 1.260 | 1.410 | 1.230 | -0.100 | -7.35% | 268.56K | 18/09 | ||
| Silicon Motion | 55.19 | 56.76 | 55.13 | -1.31 | -2.32% | 265.17K | 18/09 | ||
| OneSolution Tech | 0.0002 | 0.0002 | 0.0002 | +0.0001 | +0.00% | 250.00K | 18/09 | ||
| CK Hutchison ADR | 5.43 | 5.44 | 5.38 | -0.01 | -0.18% | 166.40K | 18/09 | ||
| TOP Financial | 1.480 | 1.540 | 1.420 | -0.040 | -2.63% | 176.31K | 18/09 | ||
| Intelligent Living Application | 0.9199 | 0.9500 | 0.8429 | +0.0298 | +3.37% | 127.99K | 18/09 | ||
| Hong Kong Exchange & Clearing | 28.55 | 28.82 | 28.55 | -0.14 | -0.49% | 122.77K | 18/09 | ||
| AGM A | 1.560 | 1.710 | 1.500 | +0.020 | +1.30% | 122.17K | 18/09 | ||
| WANG LEE GROUP | 1.2599 | 1.3500 | 1.1001 | -0.0901 | -6.67% | 123.77K | 18/09 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 3.7 | 3.8 | 3.7 | 0.1 | 2.78% | 41.06K | 18/09 | ||
| Magyar Telekom Plc | 14.50 | 14.50 | 14.30 | -0.56 | -3.72% | 14.87K | 18/09 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 22.48 | 22.70 | 22.39 | -0.49 | -2.13% | 7.05M | 18/09 | ||
| ICICI Bank ADR | 30.44 | 30.56 | 30.28 | +0.50 | +1.67% | 4.79M | 18/09 | ||
| Sify | 0.403 | 0.450 | 0.392 | -0.044 | -8.96% | 1.79M | 18/09 | ||
| HDFC Bank ADR | 63.46 | 63.81 | 63.02 | +0.47 | +0.75% | 2.69M | 18/09 | ||
| Wipro ADR | 6.370 | 6.455 | 6.350 | -0.130 | -2.00% | 1.48M | 18/09 | ||
| Zoomcar Holdings | 0.1337 | 0.1451 | 0.1297 | +0.0027 | +0.00% | 871.11K | 18/09 | ||
| MakeMyTrip | 105.76 | 109.05 | 104.29 | +1.47 | +1.41% | 354.28K | 18/09 | ||
| WNS Holdings | 55.12 | 56.13 | 54.50 | -0.58 | -1.04% | 292.57K | 18/09 | ||
| Dr. Reddy’s Labs ADR | 78.79 | 79.39 | 78.58 | -0.74 | -0.93% | 87.94K | 18/09 | ||
| Lytus Technologies Holdings Ptv | 1.920 | 2.060 | 1.910 | -0.120 | -5.88% | 26.63K | 18/09 | ||
| Yatra Online | 1.585 | 1.600 | 1.570 | -0.020 | -1.25% | 20.04K | 18/09 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 19/08 | ||
| Azure Power Global | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0.36K | 17/09 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indonesia Energy | 2.550 | 2.630 | 2.550 | -0.070 | -2.67% | 406.63K | 18/09 | ||
| Telkom Indonesia B ADR | 20.50 | 20.60 | 20.27 | +0.32 | +1.59% | 289.68K | 18/09 | ||
| Bank Rakyat | 17.47 | 17.61 | 16.99 | +0.28 | +1.63% | 62.34K | 18/09 | ||
| Astra Int | 6.75 | 6.81 | 6.66 | +0.27 | +4.17% | 34.34K | 18/09 | ||
| Bank Mandiri Persero ADR | 19.29 | 19.77 | 18.57 | +0.24 | +1.26% | 26.20K | 18/09 | ||
| Bank Central Asia ADR | 17.2600 | 17.5240 | 16.6600 | +0.6200 | +3.73% | 17.77K | 18/09 | ||
| XL Axiata ADR | 2.99 | 3.06 | 2.88 | -0.08 | -2.61% | 16.95K | 18/09 | ||
| DigiAsia | 1.10 | 1.30 | 1.10 | -0.04 | -3.51% | 13.80K | 18/09 | ||
| Indofood ADR | 23.3000 | 23.4000 | 23.3000 | +0.1300 | +0.56% | 9.02K | 18/09 | ||
| Bank Negara Indonesia ADR | 18.61 | 18.80 | 17.86 | +0.61 | +3.39% | 7.06K | 18/09 | ||
| United Tractors ADR | 34.19 | 35.37 | 34.19 | -0.73 | -2.09% | 3.97K | 18/09 | ||
| Bukit Asam ADR | 4.38 | 4.38 | 4.38 | -0.10 | -2.23% | 0.38K | 18/09 | ||
| Media Nusantara Citra ADR | 2.03 | 2.03 | 2.03 | 0.00 | 0.00% | 0 | 01/01 | ||
| Indo Tambangraya Megah ADR | 3.43 | 3.43 | 3.43 | 0.00 | 0.00% | 1.30K | 12/09 | ||
| Adaro Energy ADR | 13.66 | 13.66 | 11.82 | 0.00 | 0.00% | 7.38K | 12/09 | ||
| Asiamet Resources | 0.003 | 0.003 | 0.003 | -0.002 | -40.00% | 19.00K | 16/09 | ||
| Semen Persero | 4.85 | 4.85 | 4.85 | 0.00 | 0.00% | 0 | 06/09 | ||
| Astra Agro Lestari TBK | 1.79 | 1.79 | 1.79 | 0.00 | 0.00% | 0 | 16/07 | ||
| Bank Mandiri Persero | 0.4728 | 0.4728 | 0.4728 | 0.0000 | 0.00% | 2.81K | 16/09 | ||
| Vale Indonesia | 0.2703 | 0.2703 | 0.2703 | 0.0000 | 0.00% | 0 | 15/08 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arcadium Lithium | 2.470 | 2.620 | 2.440 | 0.000 | 0.00% | 11.07M | 18/09 | ||
| Medtronic | 88.13 | 88.51 | 87.67 | -0.50 | -0.56% | 7.69M | 18/09 | ||
| PDD Holdings DRC | 98.23 | 99.18 | 97.94 | -0.15 | -0.15% | 5.23M | 18/09 | ||
| Smurfit Westrock | 47.86 | 48.57 | 47.17 | +0.53 | +1.12% | 4.14M | 18/09 | ||
| CRH | 90.04 | 91.84 | 89.21 | +0.77 | +0.86% | 3.93M | 18/09 | ||
| Johnson Controls | 72.77 | 73.97 | 72.19 | -0.10 | -0.14% | 3.28M | 18/09 | ||
| Eaton | 314.65 | 321.15 | 313.55 | +2.92 | +0.94% | 2.93M | 18/09 | ||
| Aptiv | 69.67 | 71.19 | 69.46 | -0.55 | -0.78% | 2.41M | 18/09 | ||
| Accenture | 336.18 | 339.00 | 332.96 | -0.86 | -0.26% | 2.15M | 18/09 | ||
| Flutter Entertainment | 229.05 | 232.05 | 228.00 | -1.50 | -0.65% | 1.69M | 18/09 | ||
| Alkermes Plc | 27.83 | 28.41 | 27.59 | +0.09 | +0.32% | 1.40M | 18/09 | ||
| Adient | 21.69 | 22.67 | 21.60 | +0.03 | +0.14% | 1.29M | 18/09 | ||
| Dole | 16.93 | 17.07 | 16.72 | +0.19 | +1.14% | 1.10M | 18/09 | ||
| AerCap Holdings NV | 94.14 | 95.88 | 93.58 | -0.72 | -0.76% | 1.03M | 18/09 | ||
| ICON PLC | 302.45 | 308.60 | 294.51 | +9.91 | +3.39% | 959.77K | 18/09 | ||
| Trinity | 1.500 | 1.610 | 1.490 | -0.100 | -6.25% | 1.16M | 18/09 | ||
| Trane Technologies | 371.59 | 379.52 | 371.05 | -3.01 | -0.80% | 958.56K | 18/09 | ||
| Ryanair ADR | 110.21 | 112.34 | 109.47 | -0.89 | -0.80% | 807.67K | 18/09 | ||
| Perrigo | 28.16 | 28.53 | 28.00 | +0.14 | +0.50% | 790.77K | 18/09 | ||
| Avadel Pharma | 13.650 | 14.100 | 13.585 | -0.180 | -1.30% | 911.89K | 18/09 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galmed Pharma | 6.900 | 11.120 | 6.564 | -8.200 | -54.30% | 6.24M | 18/09 | ||
| Teva ADR | 17.88 | 18.00 | 17.59 | +0.03 | +0.17% | 5.39M | 18/09 | ||
| Mobileye Global | 11.61 | 12.37 | 11.57 | -0.23 | -1.94% | 6.16M | 18/09 | ||
| SolarEdge Technologies Inc | 21.69 | 23.79 | 21.67 | -0.83 | -3.69% | 4.61M | 18/09 | ||
| Painreform | 0.830 | 0.883 | 0.721 | +0.035 | +5.03% | 4.22M | 18/09 | ||
| ZIM Integrated Shipping Services | 19.12 | 19.63 | 18.87 | -0.58 | -2.94% | 3.99M | 18/09 | ||
| Jeffs Brands Unt | 0.2840 | 0.3150 | 0.2130 | +0.0599 | +26.77% | 2.28M | 18/09 | ||
| Camtek | 71.51 | 76.07 | 70.84 | -3.38 | -4.51% | 1.90M | 18/09 | ||
| Scisparc | 0.289500 | 0.310000 | 0.259500 | +0.001800 | +0.00% | 3.28M | 18/09 | ||
| Saverone 2014 ADR | 0.1650 | 0.1740 | 0.1600 | +0.0026 | +0.00% | 1.42M | 18/09 | ||
| N2OFF | 0.280 | 0.315 | 0.268 | -0.020 | -6.66% | 1.37M | 18/09 | ||
| Icecure Medical | 0.647 | 0.690 | 0.635 | +0.007 | +1.56% | 1.13M | 18/09 | ||
| Ree Automotive Holding | 6.180 | 6.750 | 5.630 | +0.610 | +10.95% | 1.11M | 18/09 | ||
| Nano Dimension | 2.200 | 2.250 | 2.160 | +0.060 | +2.80% | 995.24K | 18/09 | ||
| ICL Israel Chemicals | 3.840 | 3.925 | 3.830 | -0.070 | -1.79% | 912.98K | 18/09 | ||
| Innoviz Technologies | 0.738 | 0.770 | 0.710 | -0.001 | 0.00% | 738.48K | 18/09 | ||
| Nano X | 6.26 | 6.68 | 6.24 | -0.11 | -1.73% | 726.32K | 18/09 | ||
| Hub Cyber Security | 0.5051 | 0.5299 | 0.4800 | -0.0200 | -3.81% | 736.32K | 18/09 | ||
| GlobalE Online | 37.47 | 38.20 | 37.24 | -0.33 | -0.87% | 735.93K | 18/09 | ||
| Check Point Software | 188.99 | 192.38 | 184.23 | -2.71 | -1.41% | 671.56K | 18/09 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ermenegildo Zegna NV | 8.82 | 9.50 | 8.69 | -0.93 | -9.54% | 1.66M | 18/09 | ||
| Stevanato Group SpA | 19.74 | 20.44 | 19.10 | +0.68 | +3.57% | 574.95K | 18/09 | ||
| UniCredit ADR | 20.790 | 20.970 | 20.680 | +0.010 | +0.05% | 478.39K | 18/09 | ||
| ENEL Societa per Azioni | 7.850 | 7.930 | 7.830 | -0.070 | -0.88% | 408.81K | 18/09 | ||
| ENI ADR | 31.68 | 31.93 | 31.54 | +0.05 | +0.16% | 320.43K | 18/09 | ||
| Ferrari NV | 457.53 | 464.07 | 456.52 | -5.29 | -1.14% | 308.43K | 18/09 | ||
| Intesa Sanpaolo SpA PK | 25.130 | 25.510 | 25.130 | +0.042 | +0.16% | 72.91K | 18/09 | ||
| Salvatore Ferragamo ADR | 3.37 | 3.62 | 3.37 | -0.19 | -5.34% | 67.91K | 18/09 | ||
| Prysmian ADR | 35.00 | 35.48 | 34.75 | -0.13 | -0.37% | 27.05K | 18/09 | ||
| Leonardo ADR | 11.13 | 11.31 | 11.12 | +0.17 | +1.55% | 26.43K | 18/09 | ||
| Snam ADR | 10.15 | 10.24 | 10.04 | -0.03 | -0.29% | 17.04K | 18/09 | ||
| Terna Rete Elettrica Nazionale | 26.88 | 26.97 | 26.87 | -0.25 | -0.92% | 16.44K | 18/09 | ||
| Assicurazioni Generali ADR | 14.33 | 14.43 | 14.25 | +0.01 | +0.07% | 5.83K | 18/09 | ||
| Genenta Science ADR | 3.300 | 3.330 | 3.300 | 0.000 | 0.00% | 5.42K | 18/09 | ||
| Natuzzi | 4.45 | 4.48 | 4.13 | +0.05 | +1.14% | 1.27K | 18/09 | ||
| Prada Spa PK | 12.80 | 12.80 | 12.80 | +0.02 | +0.16% | 1.24K | 18/09 | ||
| Mediobanca ADR | 16.89 | 16.89 | 16.84 | +0.25 | +1.50% | 1.19K | 18/09 | ||
| Brunello Cucinelli ADR | 46.1 | 46.7 | 46.1 | -0.6 | -1.28% | 0.48K | 18/09 | ||
| Saipem ADR | 0.4216 | 0.4216 | 0.4216 | -0.0184 | -4.55% | 0.21K | 18/09 | ||
| Buzzi Unicem ADR | 19.3 | 19.3 | 19.3 | +0.1 | +0.52% | 0.18K | 18/09 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 10.110 | 10.250 | 10.040 | -0.070 | -0.69% | 2.36M | 18/09 | ||
| Takeda Pharma ADR | 14.82 | 14.94 | 14.78 | -0.03 | -0.20% | 1.57M | 18/09 | ||
| Sumitomo Mitsui Financial ADR | 12.550 | 12.710 | 12.470 | +0.080 | +0.64% | 1.39M | 18/09 | ||
| Nomura ADR | 5.380 | 5.450 | 5.340 | +0.040 | +0.75% | 1.29M | 18/09 | ||
| Mizuho Financial ADR | 3.930 | 3.990 | 3.920 | 0.000 | 0.00% | 1.15M | 18/09 | ||
| Sony ADR | 90.49 | 91.50 | 90.00 | -0.06 | -0.07% | 750.52K | 18/09 | ||
| Toyota Motor ADR | 176.71 | 178.52 | 175.66 | +3.56 | +2.06% | 563.82K | 18/09 | ||
| Terumo ADR | 18.70 | 19.25 | 18.54 | +0.04 | +0.21% | 499.15K | 18/09 | ||
| Seven i ADR | 15.06 | 15.26 | 15.04 | -0.16 | -1.05% | 467.77K | 18/09 | ||
| Honda Motor ADR | 31.73 | 32.17 | 31.64 | +0.25 | +0.79% | 455.67K | 18/09 | ||
| Nintendo ADR | 13.28 | 13.49 | 13.21 | -0.05 | -0.38% | 431.55K | 18/09 | ||
| Murata Manufacturing Inc | 9.29 | 9.61 | 9.23 | 0.00 | 0.00% | 347.15K | 18/09 | ||
| Bridgestone ADR | 18.90 | 19.20 | 18.86 | +0.13 | +0.69% | 337.18K | 18/09 | ||
| SoftBank Group | 29.08 | 29.55 | 28.63 | +0.01 | +0.03% | 332.92K | 18/09 | ||
| Astellas Pharma Inc | 12.19 | 12.36 | 11.60 | +0.29 | +2.44% | 308.60K | 18/09 | ||
| BloomZ | 1.37 | 1.66 | 1.28 | -0.25 | -15.43% | 353.32K | 18/09 | ||
| Nippon Steel ADR | 7.21 | 7.34 | 7.00 | +0.07 | +0.98% | 232.72K | 18/09 | ||
| Komatsu | 26.31 | 27.38 | 25.33 | +0.20 | +0.77% | 232.50K | 18/09 | ||
| Daikin Industries ADR | 12.41 | 12.79 | 12.04 | +0.06 | +0.49% | 223.49K | 18/09 | ||
| Renesas Electronics ADR | 6.990 | 7.150 | 6.770 | -0.190 | -2.65% | 215.64K | 18/09 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tenaris ADR | 29.22 | 29.60 | 29.18 | -0.08 | -0.27% | 1.69M | 18/09 | ||
| Ardagh Metal Packaging | 3.640 | 3.690 | 3.605 | +0.010 | +0.28% | 1.63M | 18/09 | ||
| ArcelorMittal ADR | 23.50 | 23.98 | 23.33 | +0.21 | +0.90% | 1.33M | 18/09 | ||
| Spotify Tech | 343.97 | 346.82 | 340.37 | +1.82 | +0.53% | 1.15M | 18/09 | ||
| Adecoagro SA | 11.30 | 11.40 | 11.09 | +0.11 | +0.98% | 1.04M | 18/09 | ||
| FREYR Battery | 1.090 | 1.150 | 1.020 | +0.010 | +0.93% | 907.61K | 18/09 | ||
| Globant SA | 191.12 | 194.66 | 188.48 | -1.18 | -0.61% | 436.87K | 18/09 | ||
| Orion Engineered Carbons | 16.90 | 17.58 | 16.89 | -0.30 | -1.74% | 402.58K | 18/09 | ||
| Codere Online US | 8.50 | 8.60 | 8.33 | +0.10 | +1.19% | 171.29K | 18/09 | ||
| Ternium ADR | 34.35 | 35.20 | 33.98 | -0.15 | -0.43% | 176.37K | 18/09 | ||
| Corporacion America Airports | 17.240 | 17.470 | 17.130 | -0.030 | -0.17% | 146.55K | 18/09 | ||
| Alvotech | 11.07 | 11.15 | 10.83 | +0.06 | +0.54% | 96.67K | 18/09 | ||
| Altisource Portfolio Solutions | 1.190 | 1.255 | 1.190 | 0.000 | 0.00% | 58.32K | 18/09 | ||
| Millicom | 26.98 | 27.31 | 26.92 | +0.21 | +0.78% | 33.63K | 18/09 | ||
| Nexa Resources | 6.820 | 6.953 | 6.730 | +0.190 | +2.87% | 8.67K | 18/09 | ||
| Moolec Science | 0.920 | 0.930 | 0.910 | +0.010 | +1.10% | 7.93K | 18/09 | ||
| BM European Value ADR | 22.32 | 22.32 | 22.24 | +0.02 | +0.09% | 4.47K | 18/09 | ||
| SES | 5.4 | 5.4 | 5.4 | 0.0 | 0.00% | 2.00K | 18/09 | ||
| Arrival Vault USA | 0.0500 | 0.0500 | 0.0500 | 0.0000 | 0.00% | 1.55K | 18/09 | ||
| Samsonite ADR | 11.680 | 11.690 | 11.680 | -0.030 | -0.26% | 1.46K | 18/09 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| VCI Global | 0.125 | 0.134 | 0.119 | +0.001 | +0.00% | 6.09M | 18/09 | ||
| Tech Telecommunication | 12.12 | 12.12 | 12.12 | 0.00 | 0.00% | 289.83K | 18/09 | ||
| Graphjet Tech | 2.56 | 2.68 | 2.24 | +0.31 | +13.84% | 238.28K | 18/09 | ||
| Agape ATP | 2.0300 | 2.1700 | 1.9100 | -0.0200 | -0.98% | 208.60K | 18/09 | ||
| Starbox Holdings | 0.1390 | 0.1400 | 0.1300 | -0.0009 | 0.00% | 145.36K | 18/09 | ||
| BioNexus Gene Lab | 0.4191 | 0.4467 | 0.4150 | -0.0150 | -4.61% | 63.14K | 18/09 | ||
| Integrated Media Tech | 1.270 | 1.520 | 1.265 | -0.040 | -3.05% | 14.59K | 18/09 | ||
| Genting Berhad | 5.00 | 5.00 | 4.82 | +0.12 | +2.46% | 9.16K | 18/09 | ||
| CBL International | 0.655 | 0.655 | 0.600 | +0.018 | +3.14% | 5.37K | 18/09 | ||
| Leet Technology | 0.0500 | 0.0500 | 0.0500 | 0.0000 | 0.00% | 4.00K | 18/09 | ||
| Top Glove ADR | 0.9138 | 0.9138 | 0.9138 | -0.0662 | -6.76% | 1.35K | 18/09 | ||
| GreenPro | 0.9800 | 0.9800 | 0.9800 | +0.0250 | +3.14% | 0.92K | 18/09 | ||
| Evergreen | 11.65 | 11.67 | 11.65 | +0.01 | +0.09% | 0.81K | 18/09 | ||
| Malayan Banking Berhad | 5.400 | 5.400 | 5.400 | -0.075 | -1.46% | 0.39K | 18/09 | ||
| Kairous Acquisition | 12.14 | 12.24 | 12.12 | -0.10 | -0.82% | 0.01K | 18/09 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 13/09 | ||
| Sime Darby | 0.5070 | 0.5116 | 0.5070 | 0.0000 | 0.00% | 0 | 25/06 | ||
| Genting Malaysia ADR | 12.99 | 12.99 | 12.99 | 0.00 | 0.00% | 0 | 13/08 | ||
| FVP Holdings | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 21/08 | ||
| DUET Acquisition Unt | 11.09 | 11.09 | 11.09 | 0.00 | 0.00% | 0 | 13/08 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 6.180 | 6.270 | 6.070 | +0.050 | +0.82% | 11.21M | 18/09 | ||
| Grupo Televisa ADR | 2.120 | 2.240 | 2.010 | +0.110 | +5.47% | 3.54M | 18/09 | ||
| America Movil ADR | 16.90 | 17.06 | 16.72 | +0.15 | +0.90% | 1.21M | 18/09 | ||
| Controladora Vuela ADR | 6.73 | 6.95 | 6.69 | -0.07 | -1.03% | 1.08M | 18/09 | ||
| Vesta Real Estate ADR | 28.12 | 28.31 | 27.41 | +0.41 | +1.48% | 750.67K | 18/09 | ||
| Vista Oil Gas | 46.940 | 47.990 | 45.943 | -0.750 | -1.57% | 753.21K | 18/09 | ||
| Fomento Economico Mexicano | 102.08 | 103.67 | 101.95 | -1.13 | -1.09% | 368.70K | 18/09 | ||
| Coca-Cola Femsa ADR | 90.79 | 91.72 | 90.55 | -0.21 | -0.23% | 290.53K | 18/09 | ||
| Wal Mart de Mexico ADR | 31.58 | 32.43 | 31.20 | -0.76 | -2.35% | 334.20K | 18/09 | ||
| Industrias Penoles | 13.2000 | 13.2000 | 13.2000 | +0.2450 | +1.93% | 151.46K | 18/09 | ||
| BBB Foods | 30.47 | 30.96 | 30.13 | -0.04 | -0.13% | 461.66K | 18/09 | ||
| GAP ADR | 182.37 | 184.53 | 180.00 | +0.55 | +0.30% | 84.47K | 18/09 | ||
| Mexico Closed Fund | 15.28 | 15.44 | 15.25 | -0.14 | -0.91% | 59.30K | 18/09 | ||
| Kimberly-Clark de Mexico | 8.36 | 8.78 | 8.27 | +0.13 | +1.58% | 49.83K | 18/09 | ||
| Banorte ADR | 36.41 | 36.79 | 36.33 | -0.31 | -0.84% | 42.92K | 18/09 | ||
| Aeroportuario del Centro Norte | 72.45 | 73.90 | 72.44 | -1.01 | -1.37% | 41.99K | 18/09 | ||
| Becle | 1.6700 | 1.6900 | 1.6600 | +0.0800 | +5.03% | 37.03K | 18/09 | ||
| Grupo Aeroportuario Sureste ADR | 288.20 | 292.10 | 287.30 | -1.06 | -0.37% | 18.22K | 18/09 | ||
| Betterware De Mexico | 13.77 | 14.10 | 13.68 | -0.23 | -1.64% | 14.76K | 18/09 | ||
| Mexico Equity and Income Closed | 9.09 | 9.17 | 8.97 | -0.06 | -0.66% | 11.53K | 18/09 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 15.20 | 15.50 | 15.14 | +0.10 | +0.66% | 8.49M | 18/09 | ||
| Aegon ADR | 6.060 | 6.150 | 6.014 | +0.060 | +1.00% | 2.85M | 18/09 | ||
| NXP | 231.51 | 238.64 | 230.96 | -1.06 | -0.46% | 2.16M | 18/09 | ||
| Qiagen | 45.68 | 46.14 | 45.59 | +0.02 | +0.04% | 1.94M | 18/09 | ||
| ING ADR | 18.40 | 18.60 | 18.27 | +0.16 | +0.88% | 1.79M | 18/09 | ||
| ASML ADR | 787.84 | 810.91 | 786.37 | -17.85 | -2.22% | 1.25M | 18/09 | ||
| Playa Hotels & Resorts | 7.750 | 7.850 | 7.660 | +0.010 | +0.13% | 1.30M | 18/09 | ||
| Koninklijke Philips ADR | 30.87 | 31.15 | 30.72 | -0.32 | -1.03% | 1.21M | 18/09 | ||
| Elastic | 74.92 | 76.56 | 74.47 | -0.24 | -0.32% | 733.98K | 18/09 | ||
| Uniqure NV | 5.760 | 6.010 | 5.580 | +0.140 | +2.49% | 672.01K | 18/09 | ||
| Merus | 49.42 | 51.34 | 48.78 | -0.68 | -1.36% | 566.57K | 18/09 | ||
| NewAmsterdam Pharma | 15.950 | 16.250 | 15.315 | +0.500 | +3.24% | 312.56K | 18/09 | ||
| Adyen | 14.63 | 14.95 | 14.61 | -0.08 | -0.54% | 283.14K | 18/09 | ||
| Prosus ADR | 7.29 | 7.37 | 7.24 | +0.01 | +0.14% | 268.49K | 18/09 | ||
| Airbus Group NV | 35.82 | 36.30 | 35.59 | -0.07 | -0.20% | 258.99K | 18/09 | ||
| Koninklijke Ahold ADR | 34.2900 | 34.6500 | 34.2500 | -0.2600 | -0.75% | 158.74K | 18/09 | ||
| ProQR Therapeutics NV | 1.800 | 1.850 | 1.700 | -0.030 | -1.64% | 158.66K | 18/09 | ||
| argenx ADR | 529.06 | 534.07 | 526.16 | +6.84 | +1.31% | 179.93K | 18/09 | ||
| Koninklijke ADR | 4.120 | 4.140 | 3.960 | -0.010 | -0.24% | 103.35K | 18/09 | ||
| Akzo Nobel ADR | 21.86 | 22.05 | 21.74 | -0.02 | -0.09% | 59.95K | 18/09 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0025 | 0.0031 | 0.0025 | -0.0005 | 0.00% | 537.09K | 18/09 | ||
| Spark New Zealand ADR | 10.12 | 10.25 | 10.00 | -0.18 | -1.75% | 236.60K | 18/09 | ||
| Chorus ADR | 28.24 | 28.24 | 26.66 | +0.77 | +2.80% | 1.07K | 18/09 | ||
| Auckland International Airport ADR | 21.14 | 21.14 | 21.14 | -0.28 | -1.31% | 0.23K | 18/09 | ||
| Ryman Healthcare ADR | 13.96 | 14.26 | 13.96 | -0.43 | -2.99% | 0.20K | 18/09 | ||
| Warehouse Group | 0.7783 | 0.7783 | 0.7783 | 0.0000 | 0.00% | 0 | 10/09 | ||
| Astika Holdings | 0.0133 | 0.0150 | 0.0133 | 0.0000 | 0.00% | 50.00K | 12/09 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 20/08 | ||
| New Zealand Energy Corp | 0.3879 | 0.3879 | 0.3879 | 0.0000 | 0.00% | 0 | 26/08 | ||
| Spark New Zealand | 2.0700 | 2.0700 | 2.0700 | 0.0300 | 1.47% | 0.23K | 17/09 | ||
| Fletcher Building Ltd PK | 4.09 | 4.09 | 4.09 | 0.00 | 0.00% | 0 | 05/09 | ||
| Air New Zealand ADR | 1.56 | 1.56 | 1.56 | 0.00 | 0.00% | 0.52K | 13/09 | ||
| Port Tauranga ADR | 15.08 | 15.08 | 15.08 | 0.00 | 0.00% | 0 | 26/05 | ||
| Sanford ADR | 12 | 12 | 12 | 0 | 0.00% | 0 | 06/09 | ||
| A2 Milk | 3.56 | 3.56 | 3.56 | -0.12 | -3.26% | 0.25K | 17/09 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 25.12 | 25.37 | 24.93 | +0.17 | +0.68% | 2.70M | 18/09 | ||
| Opera | 14.58 | 14.87 | 14.50 | -0.22 | -1.49% | 308.38K | 18/09 | ||
| Norsk Hydro ASA ADR | 5.700 | 5.760 | 5.670 | 0.000 | 0.00% | 80.09K | 18/09 | ||
| Schibsted ADR | 30.8 | 31.5 | 30.4 | -0.3 | -0.96% | 70.74K | 18/09 | ||
| Telenor ASA ADR | 12.87 | 12.97 | 12.74 | +0.06 | +0.47% | 68.63K | 18/09 | ||
| DNB Bank ASA | 20.26 | 20.48 | 20.09 | +0.06 | +0.30% | 28.82K | 18/09 | ||
| Hexagon Composites | 3.8209 | 4.0000 | 3.8209 | -0.0291 | -0.78% | 14.60K | 18/09 | ||
| Orkla ASA ADR | 9.280 | 9.330 | 9.250 | -0.050 | -0.54% | 11.78K | 18/09 | ||
| Ensurge Micropower ADR | 0.3708 | 0.3710 | 0.3708 | -0.0792 | -17.60% | 11.03K | 18/09 | ||
| Yara International ASA | 14.65 | 14.82 | 14.65 | -0.11 | -0.75% | 8.44K | 18/09 | ||
| Mowi ADR | 17.35 | 17.64 | 17.20 | -0.28 | -1.59% | 8.01K | 18/09 | ||
| Vow | 0.2200 | 0.2200 | 0.2200 | -0.0100 | -4.35% | 5.00K | 18/09 | ||
| Gjensidige Forsikring ADR | 18.09 | 18.60 | 18.09 | -0.34 | -1.84% | 3.91K | 18/09 | ||
| TGS NOPEC ADR | 9.8 | 10.2 | 9.8 | -0.3 | -2.97% | 1.43K | 18/09 | ||
| Telenor | 12.550 | 12.550 | 12.550 | -0.115 | -0.95% | 1.00K | 18/09 | ||
| Norsk Hydro | 5.62 | 5.62 | 5.62 | -0.05 | -0.88% | 0.83K | 18/09 | ||
| Nel ASA | 0.54 | 0.54 | 0.54 | +0.01 | +1.89% | 0.61K | 18/09 | ||
| Aker Carbon | 0.59 | 0.59 | 0.59 | +0.01 | +1.72% | 0.15K | 18/09 | ||
| Aker Solutions ADR | 8.40 | 8.40 | 8.40 | +0.27 | +3.32% | 0.10K | 18/09 | ||
| Prosafe | 4.9500 | 4.9500 | 4.8000 | 0.0000 | 0.00% | 0 | 19/03 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 13.470 | 14.090 | 12.980 | +0.270 | +2.05% | 2.51M | 18/09 | ||
| Credicorp | 180.42 | 181.45 | 175.19 | +5.19 | +2.96% | 247.46K | 18/09 | ||
| Intercorp Financial Services | 25.03 | 25.22 | 24.26 | +0.71 | +2.92% | 187.28K | 18/09 | ||
| Cementos Pacasmayo ADR | 5.710 | 5.715 | 5.650 | +0.020 | +0.35% | 4.18K | 18/09 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 26/12 | ||
| Goldsands Dev Co | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 21/06 | ||
| Fossal ADR | 0.002 | 0.002 | 0.002 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 26.26 | 26.47 | 26.03 | -0.29 | -1.09% | 29.34K | 18/09 | ||
| Bank the Philippine Islands ADR | 45.01 | 45.01 | 44.00 | +0.44 | +0.99% | 4.44K | 18/09 | ||
| BDO Unibank ADR | 28.94 | 28.94 | 28.40 | -0.97 | -3.24% | 2.54K | 18/09 | ||
| D&L Industries ADR | 2.75 | 2.76 | 2.75 | 0.00 | 0.00% | 1.40K | 18/09 | ||
| Megaworld ADR | 6.7 | 6.7 | 6.7 | +0.3 | +4.69% | 1.19K | 18/09 | ||
| Cebu Air ADR | 2.15 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 28/06 | ||
| CGS International | 0.00000 | 0.00010 | 0.00000 | 0.00000 | 0.00% | 0 | 16/09 | ||
| Manila Water ADR | 12.60 | 12.60 | 12.60 | 0.00 | 0.00% | 0 | 04/09 | ||
| Metropolitan Bank ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 26/06 | ||
| Manila Electric ADR | 12.88 | 12.88 | 12.88 | 0.00 | 0.00% | 0 | 27/03 | ||
| JG Summit ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 19/08 | ||
| Jollibee Foods ADR | 17.000 | 17.000 | 17.000 | 0.000 | 0.00% | 0 | 04/09 | ||
| Globe Telecom ADR | 41.63 | 41.63 | 41.63 | 0.00 | 0.00% | 0 | 04/09 | ||
| First Gen ADR | 6.75 | 6.75 | 6.75 | 0.00 | 0.00% | 0 | 11/06 | ||
| DMCI ADR | 2.10 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 08/08 | ||
| Ayala ADR | 10.5 | 10.5 | 10.5 | 0.0 | 0.00% | 0 | 22/08 | ||
| Aboitiz Power ADR | 11.61 | 11.61 | 11.61 | 0.00 | 0.00% | 0 | 29/07 | ||
| Aboitiz Equity ADR | 6.28 | 6.28 | 6.28 | 0.00 | 0.00% | 0 | 22/07 | ||
| Benguet B | 0.0300 | 0.0300 | 0.0300 | 0.0000 | 0.00% | 0.80K | 12/09 | ||
| Robinsons Retail Holdings Inc | 6.85 | 6.85 | 6.85 | 0.00 | 0.00% | 0 | 20/08 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 11.38 | 11.46 | 11.21 | -0.02 | -0.18% | 31.45K | 18/09 | ||
| Powszechna Kasa ADR | 15.06 | 15.62 | 14.11 | +0.02 | +0.13% | 6.96K | 18/09 | ||
| Dino Polska ADR | 40.50 | 40.53 | 40.29 | -0.35 | -0.86% | 1.26K | 18/09 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 24/02 | ||
| Eurocash SA PK | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 08/04 | ||
| Alior Bank ADR | 14.3 | 14.3 | 14.3 | 0.0 | 0.00% | 0 | 12/06 | ||
| Asseco Poland ADR | 21.10 | 21.10 | 21.10 | 0.00 | 0.00% | 0 | 15/08 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 07/02 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| EDP Energias de Portugal ADR | 45.07 | 45.37 | 44.84 | -0.44 | -0.97% | 23.32K | 18/09 | ||
| Galp Energa | 9.34 | 9.45 | 9.34 | -0.03 | -0.32% | 18.87K | 18/09 | ||
| Jeronimo Martins SGPS SA ADR | 37.26 | 37.50 | 37.26 | -0.23 | -0.61% | 3.69K | 18/09 | ||
| Banco Espirito Santo | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 29/11 | ||
| Banco Comercial Portugues ADR | 4.92 | 4.92 | 4.92 | 0.00 | 0.00% | 0 | 27/08 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Globaltrans Inv | 411.00 | 411.00 | 411.00 | 0.00 | 0.00% | 0 | 11/09 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 16/05 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 01/01 | ||
| Rostelekom DRC | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 19/07 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 01/01 | ||
| En+ London | 9.30 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 01/01 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Webuy Global | 0.1843 | 0.2700 | 0.1687 | +0.0683 | +60.34% | 248.03M | 18/09 | ||
| Grab Holdings | 3.660 | 3.685 | 3.580 | +0.090 | +2.52% | 92.69M | 18/09 | ||
| Maxeon Solar Technologies | 0.091 | 0.104 | 0.084 | +0.005 | +11.63% | 61.79M | 18/09 | ||
| Sea | 82.40 | 83.19 | 80.40 | +2.07 | +2.58% | 4.71M | 18/09 | ||
| Canaan | 1.070 | 1.135 | 1.050 | -0.010 | -0.93% | 4.46M | 18/09 | ||
| Ryde | 1.130 | 1.480 | 1.100 | -0.360 | -24.16% | 4.27M | 18/09 | ||
| Orangekloud Technology | 4.59 | 4.89 | 4.45 | +0.21 | +4.80% | 2.84M | 18/09 | ||
| Trip.com ADR | 46.70 | 46.83 | 46.20 | +0.05 | +0.11% | 2.57M | 18/09 | ||
| Bitdeer Tech | 7.12 | 7.51 | 7.05 | 0.00 | 0.00% | 2.21M | 18/09 | ||
| MoneyHero | 1.350 | 1.490 | 1.120 | +0.235 | +21.52% | 2.01M | 18/09 | ||
| Seagate | 100.93 | 103.48 | 100.72 | -1.14 | -1.12% | 1.83M | 18/09 | ||
| Crown LNG Holdings | 0.262 | 0.290 | 0.261 | -0.035 | -13.45% | 822.75K | 18/09 | ||
| PropertyGuru Group | 6.590 | 6.630 | 6.590 | -0.020 | -0.30% | 601.93K | 18/09 | ||
| Genius | 0.8400 | 0.9380 | 0.8218 | -0.0535 | -5.60% | 554.67K | 18/09 | ||
| Wave Life Sciences Ltd | 5.470 | 5.740 | 5.470 | -0.240 | -4.20% | 429.20K | 18/09 | ||
| BW LPG | 14.68 | 14.95 | 14.57 | -0.08 | -0.54% | 355.55K | 18/09 | ||
| Caravelle International | 0.4399 | 0.4670 | 0.3344 | +0.1039 | +29.76% | 312.54K | 18/09 | ||
| JOYY Inc | 34.79 | 35.68 | 34.78 | -0.75 | -2.11% | 302.47K | 18/09 | ||
| Lion Group Holding | 0.1920 | 0.1971 | 0.1880 | +0.0012 | +0.00% | 293.65K | 18/09 | ||
| Multi Ways Holdings | 0.440 | 0.460 | 0.428 | -0.010 | -2.22% | 254.93K | 18/09 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 4.13 | 4.36 | 4.07 | -0.12 | -2.82% | 5.15M | 18/09 | ||
| Harmony Gold Mining | 9.800 | 10.415 | 9.740 | -0.280 | -2.78% | 4.71M | 18/09 | ||
| Gold Fields ADR | 14.370 | 15.190 | 14.340 | -0.080 | -0.55% | 3.66M | 18/09 | ||
| Impala Platinum Holdings Ltd PK | 5.190 | 5.320 | 5.100 | -0.040 | -0.76% | 537.54K | 18/09 | ||
| DRDGOLD ADR | 9.03 | 9.59 | 8.98 | -0.06 | -0.66% | 502.52K | 18/09 | ||
| Sasol ADR | 7.06 | 7.23 | 6.98 | -0.10 | -1.40% | 475.54K | 18/09 | ||
| Anglo American Platinum ADR | 5.610 | 5.700 | 5.350 | +0.147 | +2.75% | 341.76K | 18/09 | ||
| Naspers ADR | 39.92 | 40.53 | 39.92 | -0.01 | -0.03% | 46.12K | 18/09 | ||
| Lesaka Tech | 4.550 | 4.600 | 4.380 | +0.190 | +4.36% | 45.81K | 18/09 | ||
| Life Healthcare Group Holdings | 3.43 | 3.60 | 3.43 | -0.11 | -3.11% | 24.90K | 18/09 | ||
| Standard Bank Group Ltd PK | 13.77 | 13.84 | 13.60 | +0.20 | +1.47% | 20.61K | 18/09 | ||
| Sanlam Ltd PK | 9.950 | 10.120 | 9.830 | -0.020 | -0.20% | 13.15K | 18/09 | ||
| Vodacom Group Ltd PK | 6.39 | 6.68 | 6.34 | -0.06 | -0.93% | 8.15K | 18/09 | ||
| Absa ADR | 19.39 | 19.46 | 19.39 | +0.15 | +0.78% | 7.92K | 18/09 | ||
| Nedbank Group Ltd | 16.780 | 16.900 | 16.635 | +0.110 | +0.66% | 5.12K | 18/09 | ||
| Bidvest Group Ltd PK | 32.36 | 32.72 | 32.36 | +0.02 | +0.06% | 3.60K | 18/09 | ||
| Capitec Bank ADR | 84.3 | 85.2 | 84.3 | -0.7 | -0.82% | 2.73K | 18/09 | ||
| MTN Group Ltd PK | 5.45 | 5.45 | 5.35 | +0.10 | +1.87% | 2.67K | 18/09 | ||
| Shoprite ADR | 17.57 | 17.57 | 17.09 | +0.23 | +1.33% | 1.04K | 18/09 | ||
| Clicks Group | 44.25 | 44.25 | 43.99 | +0.25 | +0.57% | 0.81K | 18/09 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 15.55 | 15.72 | 15.44 | +0.01 | +0.06% | 1.05M | 18/09 | ||
| SK Telecom ADR | 24.28 | 24.44 | 24.23 | +0.04 | +0.17% | 253.55K | 18/09 | ||
| Hanryu Holdings | 0.2420 | 0.2499 | 0.2273 | +0.0147 | +4.40% | 249.43K | 18/09 | ||
| KB Financial | 61.79 | 62.87 | 61.47 | +0.22 | +0.36% | 117.61K | 18/09 | ||
| POSCO | 69.12 | 70.51 | 69.01 | -0.40 | -0.58% | 108.10K | 18/09 | ||
| MagnaChip | 4.610 | 4.720 | 4.590 | -0.040 | -0.86% | 89.67K | 18/09 | ||
| Shinhan | 42.62 | 43.44 | 42.61 | -0.02 | -0.05% | 83.27K | 18/09 | ||
| Kepco ADR | 8.38 | 8.48 | 8.38 | -0.03 | -0.36% | 79.22K | 18/09 | ||
| LG Display | 3.860 | 3.925 | 3.850 | -0.020 | -0.52% | 65.85K | 18/09 | ||
| Captivision | 2.280 | 2.370 | 2.270 | -0.060 | -2.56% | 60.43K | 18/09 | ||
| Woori Financial | 35.71 | 36.27 | 35.66 | -0.01 | -0.03% | 52.60K | 18/09 | ||
| Doubledown | 13.66 | 13.78 | 13.25 | +0.31 | +2.32% | 32.14K | 18/09 | ||
| Gravity Co | 59.21 | 60.00 | 58.90 | +0.20 | +0.34% | 15.87K | 18/09 | ||
| Hyundai Motor DRC | 66.05 | 66.05 | 66.05 | +0.59 | +0.90% | 0.33K | 18/09 | ||
| Samsung Electronics Co | 40.60 | 40.60 | 40.60 | 0.00 | 0.00% | 0 | 27/09 | ||
| Naver Corp | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 27/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 5.030 | 5.100 | 5.000 | +0.030 | +0.60% | 2.72M | 18/09 | ||
| BBVA ADR | 10.540 | 10.685 | 10.505 | +0.070 | +0.67% | 1.41M | 18/09 | ||
| Grifols ADR | 8.74 | 9.02 | 8.69 | -0.16 | -1.80% | 560.93K | 18/09 | ||
| Telefonica ADR | 4.900 | 4.930 | 4.870 | +0.060 | +1.24% | 428.57K | 18/09 | ||
| Wallbox NV | 1.240 | 1.285 | 1.240 | -0.020 | -1.59% | 191.63K | 18/09 | ||
| Caixabank ADR | 2.03 | 2.03 | 1.97 | +0.05 | +2.53% | 142.21K | 18/09 | ||
| Repsol SA | 12.99 | 13.17 | 12.96 | +0.01 | +0.08% | 114.53K | 18/09 | ||
| Inditex ADR | 28.60 | 28.79 | 28.16 | +0.22 | +0.78% | 105.05K | 18/09 | ||
| Iberdrola SA | 60.46 | 61.59 | 60.23 | -0.38 | -0.62% | 89.63K | 18/09 | ||
| Amadeus IT Holding SA PK | 72.25 | 73.20 | 72.20 | -0.07 | -0.10% | 18.38K | 18/09 | ||
| Red Electrica ADR | 9.620 | 9.620 | 9.445 | +0.030 | +0.31% | 10.39K | 18/09 | ||
| Mapfre ADR | 5.82 | 5.82 | 5.82 | +0.87 | +17.58% | 6.20K | 18/09 | ||
| Enagas SA | 7.570 | 7.700 | 7.570 | -0.185 | -2.45% | 3.59K | 18/09 | ||
| ACS Actividades Construccion ADR | 9.18 | 9.30 | 9.18 | -0.05 | -0.54% | 2.17K | 18/09 | ||
| Turbo Energy ADR | 1.330 | 1.330 | 1.270 | -0.010 | -0.75% | 1.99K | 18/09 | ||
| Endesa ADR | 10.8 | 10.9 | 10.8 | -0.3 | -2.70% | 1.70K | 18/09 | ||
| Naturgy Energy ADR | 4.95 | 4.96 | 4.93 | -0.10 | -1.98% | 1.30K | 18/09 | ||
| Grifols ADR | 5.45 | 5.45 | 5.45 | -0.04 | -0.73% | 1.00K | 18/09 | ||
| Bankinter ADR | 8.68 | 8.85 | 8.45 | 0.00 | 0.00% | 2.94K | 16/09 | ||
| FCC | 15.0600 | 15.0600 | 15.0600 | 0.0000 | 0.00% | 0 | 18/06 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 7.35 | 7.50 | 7.33 | -0.01 | -0.14% | 17.46M | 18/09 | ||
| Polestar Automotive Holding A | 1.630 | 1.740 | 1.520 | -0.080 | -4.68% | 9.20M | 18/09 | ||
| Neonode | 11.730 | 15.000 | 11.520 | -0.190 | -1.59% | 3.30M | 18/09 | ||
| Oatly Group AB | 0.9628 | 1.0200 | 0.8999 | +0.0319 | +3.22% | 1.59M | 18/09 | ||
| Autoliv | 95.75 | 98.15 | 95.42 | -1.29 | -1.33% | 385.20K | 18/09 | ||
| Polestar Automotive Holding Uk Plc ADR | 0.3080 | 0.3400 | 0.2907 | -0.0250 | -9.01% | 380.65K | 18/09 | ||
| Atlas Copco AB | 17.55 | 17.87 | 17.50 | -0.18 | -1.02% | 177.99K | 18/09 | ||
| Assa Abloy AB | 16.19 | 16.47 | 16.16 | -0.13 | -0.80% | 144.39K | 18/09 | ||
| Hexagon ADR | 9.75 | 9.82 | 9.65 | -0.03 | -0.31% | 40.51K | 18/09 | ||
| Svenska Handelsbanken PK | 5.20 | 5.20 | 5.08 | +0.08 | +1.56% | 39.58K | 18/09 | ||
| Volvo ADR | 25.61 | 25.99 | 25.42 | +0.14 | +0.55% | 31.73K | 18/09 | ||
| Sandvik AB ADR | 20.59 | 20.99 | 20.57 | -0.02 | -0.10% | 24.32K | 18/09 | ||
| Atlas Copco ADR | 15.48 | 15.80 | 15.38 | -0.19 | -1.21% | 23.60K | 18/09 | ||
| Telia ADR | 6.59 | 6.59 | 6.52 | +0.04 | +0.61% | 20.77K | 18/09 | ||
| Evolution Gaming Group AB | 97.76 | 99.73 | 97.59 | -0.53 | -0.54% | 17.37K | 18/09 | ||
| Husqvarna AB | 13.01 | 13.14 | 12.93 | +0.10 | +0.77% | 17.09K | 18/09 | ||
| AB SKF | 19.65 | 19.65 | 19.30 | +0.40 | +2.08% | 11.05K | 18/09 | ||
| H&M ADR | 3.39 | 3.45 | 3.37 | 0.00 | 0.00% | 10.92K | 18/09 | ||
| Alfa Laval ADR | 45.57 | 46.05 | 45.26 | -0.05 | -0.11% | 8.13K | 18/09 | ||
| Getinge Industrier AB | 21.84 | 22.11 | 21.72 | -0.29 | -1.31% | 7.79K | 18/09 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 4.570 | 4.760 | 4.530 | -0.100 | -2.14% | 30.12M | 18/09 | ||
| Amcor PLC | 11.01 | 11.15 | 10.89 | +0.02 | +0.18% | 6.51M | 18/09 | ||
| On Holding | 50.94 | 52.00 | 49.51 | +1.69 | +3.43% | 5.40M | 18/09 | ||
| STMicroelectronics ADR | 27.97 | 28.75 | 27.89 | -0.25 | -0.89% | 3.89M | 18/09 | ||
| Crispr Therapeutics | 49.59 | 51.99 | 49.18 | -0.28 | -0.56% | 1.69M | 18/09 | ||
| Chubb | 289.18 | 291.19 | 287.54 | -1.60 | -0.55% | 1.56M | 18/09 | ||
| TE Connectivity | 145.92 | 148.78 | 145.77 | -1.86 | -1.26% | 1.59M | 18/09 | ||
| UBS Group | 29.91 | 30.32 | 29.74 | +0.15 | +0.50% | 1.32M | 18/09 | ||
| Roche Holding ADR | 39.61 | 39.97 | 39.50 | +0.28 | +0.71% | 1.16M | 18/09 | ||
| Garmin | 169.87 | 172.59 | 169.27 | -1.71 | -1.00% | 975.52K | 18/09 | ||
| Novartis ADR | 115.97 | 116.63 | 115.60 | +0.27 | +0.23% | 771.33K | 18/09 | ||
| Nestle ADR | 101.22 | 102.15 | 101.00 | -0.64 | -0.63% | 722.39K | 18/09 | ||
| Alcon | 96.65 | 97.58 | 96.36 | -0.51 | -0.52% | 726.89K | 18/09 | ||
| Sportradar | 12.15 | 12.21 | 12.06 | +0.14 | +1.17% | 813.27K | 18/09 | ||
| MoonLake Immunotherapeutics | 53.11 | 55.05 | 51.27 | +2.12 | +4.16% | 693.64K | 18/09 | ||
| Garrett Motion | 8.050 | 8.270 | 8.010 | -0.080 | -0.98% | 650.37K | 18/09 | ||
| Logitech | 85.69 | 87.35 | 85.42 | -1.34 | -1.54% | 535.12K | 18/09 | ||
| Compagnie Financiere Richemont | 13.970 | 14.400 | 13.880 | -0.100 | -0.71% | 454.17K | 18/09 | ||
| Glencore ADR | 9.940 | 10.140 | 9.940 | 0.000 | 0.00% | 429.73K | 18/09 | ||
| Sealsq | 0.465 | 0.478 | 0.450 | -0.010 | -2.11% | 430.26K | 18/09 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| United Microelectronics | 8.350 | 8.550 | 8.340 | -0.100 | -1.18% | 11.73M | 18/09 | ||
| ASE Industrial ADR | 9.600 | 9.845 | 9.590 | -0.170 | -1.74% | 8.89M | 18/09 | ||
| Taiwan Semiconductor | 167.28 | 171.60 | 167.00 | -0.07 | -0.04% | 9.12M | 18/09 | ||
| Gogoro | 0.690 | 0.800 | 0.690 | -0.070 | -9.21% | 1.88M | 18/09 | ||
| Himax | 5.300 | 5.445 | 5.300 | -0.090 | -1.67% | 749.80K | 18/09 | ||
| MKDWELL Tech | 1.21 | 1.32 | 1.05 | +0.09 | +8.04% | 305.56K | 18/09 | ||
| Chunghwa Telecom | 39.07 | 39.38 | 39.05 | -0.02 | -0.05% | 103.57K | 18/09 | ||
| Hon Hai Precision ADR | 10.91 | 11.08 | 10.84 | -0.26 | -2.33% | 27.66K | 18/09 | ||
| Nocera | 0.890 | 1.000 | 0.850 | -0.055 | -6.35% | 18.60K | 18/09 | ||
| Perfect Corp | 1.950 | 2.080 | 1.860 | -0.120 | -5.80% | 15.38K | 18/09 | ||
| ChipMOS Tech | 22.81 | 22.98 | 22.60 | -0.17 | -0.74% | 13.83K | 18/09 | ||
| Gogoro Wnt | 0.0452 | 0.0500 | 0.0451 | -0.0247 | -28.61% | 13.54K | 18/09 | ||
| Giga Media Ltd | 1.350 | 1.350 | 1.300 | +0.010 | +0.75% | 9.63K | 18/09 | ||
| SemiLEDS | 1.317 | 1.317 | 1.260 | +0.017 | +1.54% | 4.65K | 18/09 | ||
| AU Optronics | 5.179 | 5.210 | 5.140 | -0.091 | -1.71% | 3.35K | 18/09 | ||
| Asia Pacific Wire & Cable | 1.490 | 1.490 | 1.470 | +0.020 | +1.36% | 2.15K | 18/09 | ||
| Semilux | 1.078 | 1.135 | 1.078 | -0.002 | 0.00% | 0.28K | 18/09 | ||
| FIH Mobile ADR | 1.877 | 1.877 | 1.790 | 0.000 | 0.00% | 1.23K | 12/09 | ||
| Kreido Biofuels | 0.155 | 0.155 | 0.155 | 0.000 | 0.00% | 0 | 14/08 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 30/01 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Zapp Electric Vehicles | 3.1000 | 3.2000 | 2.9300 | -0.0400 | -1.27% | 139.45K | 18/09 | ||
| NewGenIvf | 0.6830 | 0.7090 | 0.6603 | +0.0130 | +1.49% | 23.04K | 18/09 | ||
| Kasikornbank OTC | 18.87 | 19.69 | 18.68 | +0.66 | +3.62% | 8.88K | 18/09 | ||
| Bangkok Bank ADR | 22.8600 | 24.7600 | 22.0000 | -0.4400 | -1.89% | 7.31K | 18/09 | ||
| PTT Exploration & Production | 16.600 | 16.600 | 16.600 | +0.840 | +5.33% | 0.23K | 18/09 | ||
| Airports Thailand ADR | 17.3 | 17.3 | 17.3 | +0.1 | +0.58% | 0.23K | 18/09 | ||
| Bumrungrad Hospital DRC | 7.61 | 7.61 | 7.61 | +1.21 | +18.91% | 0.20K | 18/09 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 10/01 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 05/04 | ||
| Indorama Ventures ADR | 6.90 | 6.90 | 6.90 | 0.00 | 0.00% | 0.20K | 16/09 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| CP All ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 09/09 | ||
| BTS ADR | 20.9 | 20.9 | 20.9 | 0.0 | 0.00% | 0 | 24/07 | ||
| Banpu ADR | 2 | 2 | 2 | 0 | 0.00% | 0 | 17/07 | ||
| Berli Jucker ADR | 6.4 | 6.4 | 6.4 | 0.0 | 0.00% | 0 | 22/05 | ||
| BEC World ADR | 2.11 | 2.11 | 2.11 | 0.00 | 0.00% | 0 | 18/07 | ||
| Bangkok Dusit Medical ADR | 32.3 | 32.3 | 32.3 | 0.0 | 0.00% | 0 | 06/08 | ||
| Advanced Info Service DRC | 5.87 | 6.00 | 5.87 | 0.00 | 0.00% | 0 | 19/08 | ||
| TTW Public Company | 12.16 | 12.16 | 12.16 | 0.00 | 0.00% | 0 | 21/06 | ||
| Krung Thai Bank Public Co | 12.02 | 12.02 | 12.02 | 0.00 | 0.00% | 0.65K | 16/09 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 2.330 | 2.380 | 2.250 | 0.000 | 0.00% | 462.65K | 18/09 | ||
| Turkiye Garanti Bankasi AS | 3.280 | 3.340 | 3.220 | -0.020 | -0.61% | 275.48K | 18/09 | ||
| Anadolu Efes ADR | 1.180 | 1.260 | 1.175 | -0.110 | -8.53% | 262.08K | 18/09 | ||
| Akbank Turk Anonim Sirketi | 3.30 | 3.45 | 3.30 | -0.11 | -3.23% | 235.86K | 18/09 | ||
| Turkcell Iletisim Hizmetleri | 6.790 | 6.840 | 6.730 | +0.070 | +1.04% | 232.07K | 18/09 | ||
| Marti Technologies | 2.010 | 2.100 | 2.010 | -0.069 | -3.37% | 36.69K | 18/09 | ||
| Tav Havalimanlari Holding AS | 30.355 | 30.355 | 29.500 | -1.215 | -3.86% | 2.55K | 18/09 | ||
| Koc Holdings AS | 25.60 | 25.60 | 25.32 | +0.71 | +2.85% | 2.28K | 18/09 | ||
| Koza Altin Islemeleri A S | 9.0000 | 9.0000 | 9.0000 | 0.0000 | 0.00% | 0 | 07/08 | ||
| Turkiye Vakiflar Bankasi ADR | 4.000 | 4.000 | 4.000 | 0.000 | 0.00% | 0 | 11/07 | ||
| Arcelik ADR | 21.06 | 21.06 | 21.06 | 0.06 | 0.29% | 0.56K | 17/09 | ||
| Ford Otomoti Sanayi ADR | 169.96 | 169.96 | 169.96 | 0.00 | 0.00% | 0 | 27/03 | ||
| Eregli Demir Celik ADR | 8.54 | 8.54 | 8.54 | 0.00 | 0.00% | 0 | 18/07 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 15/02 | ||
| THY ADR | 82.3 | 82.3 | 82.3 | 0.0 | 0.00% | 0 | 11/09 | ||
| Turk Telekomunikasyon ADR | 2.6 | 2.6 | 2.6 | 0.0 | 0.00% | 0 | 27/08 | ||
| Ulker Biskuvi Sanayi ADR | 52 | 52 | 52 | 0 | 0.00% | 0 | 02/08 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Swvl Holdings | 3.190 | 4.650 | 2.850 | +0.140 | +4.59% | 786.07K | 18/09 | ||
| Brooge Energy | 1.540 | 1.680 | 1.290 | +0.240 | +18.46% | 242.89K | 18/09 | ||
| Yalla | 4.130 | 4.210 | 4.070 | -0.070 | -1.67% | 151.39K | 18/09 | ||
| NWTN Inc | 0.70 | 0.73 | 0.66 | +0.02 | +2.96% | 44.06K | 18/09 | ||
| Anghami De | 0.879 | 0.879 | 0.840 | -0.001 | 0.00% | 3.54K | 18/09 | ||
| Eros STX Global | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 2.01K | 18/09 | ||
| Amira Nature Foods | 0.000001 | 0.000001 | 0.000001 | 0.000000 | 0.00% | 0 | 28/08 | ||
| 3Power Energy | 0.0020 | 0.0020 | 0.0020 | 0.0000 | 0.00% | 0 | 28/08 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Barclays ADR | 11.950 | 12.155 | 11.875 | +0.040 | +0.34% | 15.36M | 18/09 | ||
| CNH Industrial NV | 10.58 | 10.94 | 10.47 | +0.08 | +0.76% | 12.57M | 18/09 | ||
| Lloyds Banking ADR | 3.070 | 3.115 | 3.034 | +0.020 | +0.66% | 11.00M | 18/09 | ||
| Net Savings Link | 0.0025 | 0.0028 | 0.0023 | 0.0000 | 0.00% | 10.37M | 18/09 | ||
| Roivant Sciences | 12.000 | 12.380 | 11.925 | -0.050 | -0.41% | 14.96M | 18/09 | ||
| VivoPower Intl | 1.330 | 1.500 | 1.240 | +0.080 | +6.40% | 6.98M | 18/09 | ||
| HALEON ADR | 10.55 | 10.76 | 10.52 | -0.10 | -0.94% | 6.55M | 18/09 | ||
| Arm | 138.36 | 143.10 | 136.70 | +1.52 | +1.11% | 6.31M | 18/09 | ||
| BP ADR | 32.43 | 32.81 | 32.38 | -0.12 | -0.37% | 6.13M | 18/09 | ||
| Vodafone Group ADR | 10.23 | 10.39 | 10.21 | +0.05 | +0.49% | 5.19M | 18/09 | ||
| British American Tobacco ADR | 37.88 | 38.21 | 37.81 | -0.13 | -0.34% | 4.24M | 18/09 | ||
| GSK plc DRC | 42.43 | 42.90 | 42.38 | -0.13 | -0.31% | 3.52M | 18/09 | ||
| Shell ADR | 68.17 | 68.74 | 67.97 | +0.02 | +0.03% | 3.04M | 18/09 | ||
| Rentokil Initial ADR | 24.20 | 25.19 | 23.99 | -0.97 | -3.85% | 2.86M | 18/09 | ||
| CLARIVATE | 6.82 | 6.94 | 6.63 | +0.18 | +2.71% | 3.12M | 18/09 | ||
| AstraZeneca ADR | 78.58 | 79.26 | 78.32 | +0.05 | +0.06% | 2.61M | 18/09 | ||
| Rolls Royce Holdings plc | 6.55 | 6.64 | 6.51 | +0.08 | +1.24% | 2.47M | 18/09 | ||
| Natwest Group | 8.990 | 9.125 | 8.925 | -0.060 | -0.66% | 2.16M | 18/09 | ||
| Cushman & Wakefield | 13.47 | 13.93 | 13.29 | +0.17 | +1.28% | 2.14M | 18/09 | ||
| Rio Tinto ADR | 62.91 | 63.88 | 62.84 | -0.01 | -0.02% | 2.08M | 18/09 |